Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.70 | 44.70 | 43.85 | 44.13 | 273,585 | -0.57(-1.28%) |
Apr 29, 2015 | 44.59 | 44.88 | 44.28 | 44.70 | 322,150 | +0.05(+0.11%) |
Apr 28, 2015 | 44.66 | 44.95 | 44.28 | 44.65 | 257,212 | -0.21(-0.47%) |
Apr 27, 2015 | 44.69 | 45.11 | 44.47 | 44.86 | 230,138 | +0.29(+0.65%) |
Apr 24, 2015 | 45.19 | 45.42 | 44.47 | 44.57 | 228,850 | -0.80(-1.76%) |
Apr 23, 2015 | 44.91 | 45.60 | 44.72 | 45.37 | 190,042 | +0.64(+1.43%) |
Apr 22, 2015 | 44.40 | 44.84 | 44.15 | 44.73 | 237,297 | +0.28(+0.63%) |
Apr 21, 2015 | 45.17 | 45.17 | 44.01 | 44.45 | 139,755 | -0.57(-1.27%) |
Apr 20, 2015 | 44.86 | 45.33 | 44.53 | 45.02 | 332,904 | +0.46(+1.03%) |
Apr 17, 2015 | 45.05 | 45.12 | 44.22 | 44.56 | 287,037 | -0.52(-1.15%) |
Apr 16, 2015 | 44.82 | 45.32 | 44.11 | 45.08 | 307,560 | +0.34(+0.76%) |
Apr 15, 2015 | 43.79 | 44.87 | 43.68 | 44.74 | 398,674 | +1.14(+2.61%) |
Apr 14, 2015 | 43.69 | 44.23 | 43.57 | 43.60 | 513,043 | +0.70(+1.63%) |
Apr 13, 2015 | 42.87 | 43.11 | 42.60 | 42.90 | 266,813 | +0.30(+0.70%) |
Apr 10, 2015 | 42.44 | 42.63 | 42.12 | 42.60 | 167,133 | +0.35(+0.83%) |
Apr 09, 2015 | 41.82 | 42.61 | 41.82 | 42.25 | 269,571 | +0.76(+1.83%) |
Apr 08, 2015 | 41.90 | 42.15 | 41.34 | 41.49 | 231,478 | -0.13(-0.31%) |
Apr 07, 2015 | 41.47 | 42.12 | 41.28 | 41.62 | 214,591 | +0.12(+0.29%) |
Apr 06, 2015 | 41.30 | 41.92 | 41.06 | 41.50 | 211,237 | +0.66(+1.62%) |
Apr 02, 2015 | 40.18 | 40.84 | 40.84 | 40.84 | 189,100 | +0.56(+1.39%) |
Apr 01, 2015 | 39.86 | 40.63 | 39.86 | 40.28 | 218,945 | +0.40(+1.00%) |
Mar 31, 2015 | 39.86 | 40.42 | 39.84 | 39.88 | 365,605 | -0.62(-1.53%) |
Mar 30, 2015 | 40.14 | 40.81 | 40.14 | 40.50 | 355,036 | +0.41(+1.02%) |
Mar 27, 2015 | 40.80 | 41.09 | 39.93 | 40.09 | 286,896 | -0.75(-1.84%) |
Mar 26, 2015 | 41.24 | 41.57 | 40.52 | 40.84 | 243,859 | +0.36(+0.89%) |
Mar 25, 2015 | 40.97 | 41.31 | 40.41 | 40.48 | 274,898 | +0.05(+0.12%) |
Mar 24, 2015 | 39.92 | 40.70 | 39.74 | 40.43 | 353,453 | +0.62(+1.56%) |
Mar 23, 2015 | 38.60 | 39.89 | 38.49 | 39.81 | 574,417 | +1.30(+3.38%) |
Mar 20, 2015 | 38.16 | 38.56 | 37.90 | 38.51 | 309,895 | +1.32(+3.55%) |
Mar 19, 2015 | 37.59 | 37.63 | 37.03 | 37.19 | 190,819 | -1.22(-3.18%) |
Mar 18, 2015 | 36.89 | 38.77 | 36.45 | 38.41 | 302,068 | +1.29(+3.48%) |
Mar 17, 2015 | 36.09 | 37.36 | 36.09 | 37.12 | 365,722 | +0.40(+1.09%) |
Mar 16, 2015 | 36.34 | 36.86 | 35.94 | 36.72 | 270,682 | +0.36(+0.99%) |
Mar 13, 2015 | 36.17 | 36.46 | 35.69 | 36.36 | 275,703 | -0.44(-1.20%) |
Mar 12, 2015 | 36.99 | 37.09 | 36.61 | 36.80 | 231,960 | +0.15(+0.41%) |
Mar 11, 2015 | 36.44 | 36.86 | 36.11 | 36.65 | 158,562 | +0.36(+0.99%) |
Mar 10, 2015 | 36.26 | 36.79 | 36.12 | 36.29 | 213,734 | -0.58(-1.57%) |
Mar 09, 2015 | 37.31 | 37.37 | 36.61 | 36.87 | 309,991 | -0.42(-1.13%) |
Mar 06, 2015 | 37.47 | 37.83 | 36.97 | 37.29 | 242,174 | -0.59(-1.56%) |
Mar 05, 2015 | 38.58 | 38.62 | 37.88 | 37.88 | 308,479 | -0.73(-1.89%) |
Mar 04, 2015 | 38.56 | 38.90 | 38.19 | 38.61 | 208,915 | -0.26(-0.67%) |
Mar 03, 2015 | 38.35 | 39.06 | 38.27 | 38.87 | 279,445 | +0.57(+1.49%) |
Mar 02, 2015 | 38.56 | 38.56 | 37.94 | 38.30 | 270,262 | -0.34(-0.88%) |
Feb 27, 2015 | 38.83 | 39.11 | 38.63 | 38.64 | 499,480 | -0.07(-0.18%) |
Feb 26, 2015 | 38.98 | 39.19 | 38.67 | 38.71 | 245,862 | -0.76(-1.93%) |
Feb 25, 2015 | 39.41 | 39.67 | 39.00 | 39.47 | 190,790 | +0.06(+0.15%) |
Feb 24, 2015 | 39.26 | 39.44 | 38.91 | 39.41 | 235,077 | +0.35(+0.90%) |
Feb 23, 2015 | 38.39 | 39.38 | 37.85 | 39.06 | 349,931 | +0.35(+0.90%) |
Feb 20, 2015 | 39.69 | 39.90 | 38.70 | 38.71 | 307,112 | -1.02(-2.57%) |
Feb 19, 2015 | 39.36 | 39.99 | 39.00 | 39.73 | 358,253 | -0.42(-1.05%) |
Feb 18, 2015 | 40.25 | 40.74 | 40.01 | 40.15 | 271,974 | -0.92(-2.24%) |
Feb 17, 2015 | 41.29 | 41.39 | 40.44 | 41.07 | 212,049 | -0.01(-0.02%) |
Feb 13, 2015 | 41.24 | 41.08 | 41.08 | 41.08 | 230,800 | +0.37(+0.91%) |
Feb 12, 2015 | 39.79 | 40.71 | 39.79 | 40.71 | 195,368 | +1.46(+3.72%) |
Feb 11, 2015 | 39.08 | 39.97 | 38.82 | 39.25 | 294,351 | -0.30(-0.76%) |
Feb 10, 2015 | 40.41 | 40.42 | 39.05 | 39.55 | 265,338 | -0.83(-2.06%) |
Feb 09, 2015 | 40.29 | 40.87 | 40.03 | 40.38 | 362,106 | -0.21(-0.52%) |
Feb 06, 2015 | 41.15 | 41.15 | 40.15 | 40.59 | 246,614 | -0.23(-0.56%) |
Feb 05, 2015 | 40.11 | 41.13 | 40.10 | 40.82 | 392,295 | +1.37(+3.47%) |
Feb 04, 2015 | 40.29 | 40.29 | 38.68 | 39.45 | 654,692 | -1.42(-3.47%) |
Feb 03, 2015 | 40.04 | 40.97 | 39.81 | 40.87 | 629,491 | +1.65(+4.21%) |
Feb 02, 2015 | 38.59 | 39.75 | 38.20 | 39.22 | 684,690 | +2.11(+5.69%) |
Jan 30, 2015 | 36.22 | 37.86 | 35.86 | 37.11 | 395,011 | +0.59(+1.62%) |
Jan 29, 2015 | 37.54 | 37.93 | 36.20 | 36.52 | 304,750 | -0.75(-2.01%) |
Jan 28, 2015 | 39.14 | 39.21 | 37.26 | 37.27 | 594,313 | -2.05(-5.21%) |
Jan 27, 2015 | 38.83 | 39.41 | 38.49 | 39.32 | 321,168 | +0.82(+2.13%) |
Jan 26, 2015 | 38.33 | 38.68 | 37.55 | 38.50 | 359,666 | +0.42(+1.10%) |
Jan 23, 2015 | 38.17 | 38.75 | 37.65 | 38.08 | 361,528 | +0.09(+0.24%) |
Jan 22, 2015 | 38.17 | 38.23 | 37.50 | 37.99 | 203,124 | -0.10(-0.26%) |
Jan 21, 2015 | 38.32 | 39.14 | 37.86 | 38.09 | 275,121 | +0.32(+0.85%) |
Jan 20, 2015 | 38.50 | 38.50 | 37.56 | 37.77 | 407,225 | -1.86(-4.69%) |
Jan 16, 2015 | 37.63 | 39.83 | 37.63 | 39.63 | 474,940 | +2.25(+6.02%) |
Jan 15, 2015 | 38.20 | 38.54 | 37.38 | 37.38 | 372,124 | -0.44(-1.16%) |
Jan 14, 2015 | 37.07 | 38.16 | 36.88 | 37.82 | 371,025 | +0.31(+0.83%) |
Jan 13, 2015 | 37.87 | 38.50 | 37.34 | 37.51 | 419,995 | -0.41(-1.08%) |
Jan 12, 2015 | 39.53 | 39.53 | 37.66 | 37.92 | 444,383 | -2.39(-5.93%) |
Jan 09, 2015 | 40.53 | 40.72 | 39.96 | 40.31 | 149,845 | -0.46(-1.13%) |
Jan 08, 2015 | 40.60 | 40.88 | 40.22 | 40.77 | 283,920 | +0.76(+1.90%) |
Jan 07, 2015 | 40.18 | 40.56 | 39.70 | 40.01 | 210,253 | +0.11(+0.28%) |
Jan 06, 2015 | 40.31 | 40.99 | 39.55 | 39.90 | 275,193 | -0.91(-2.23%) |
Jan 05, 2015 | 41.98 | 42.20 | 40.10 | 40.81 | 544,838 | -1.81(-4.25%) |
Jan 02, 2015 | 42.79 | 43.35 | 42.39 | 42.62 | 297,495 | -0.41(-0.95%) |
Dec 31, 2014 | 43.48 | 43.03 | 43.03 | 43.03 | 204,700 | -0.36(-0.83%) |
Dec 30, 2014 | 43.22 | 43.90 | 42.86 | 43.39 | 201,519 | -0.10(-0.23%) |
Dec 29, 2014 | 44.14 | 44.75 | 43.49 | 43.49 | 203,840 | -0.34(-0.78%) |
Dec 26, 2014 | 44.16 | 44.61 | 43.42 | 43.83 | 65,199 | -0.24(-0.54%) |
Dec 24, 2014 | 44.30 | 44.07 | 44.07 | 44.07 | 95,100 | -0.34(-0.77%) |
Dec 23, 2014 | 44.21 | 44.51 | 43.74 | 44.41 | 180,786 | +0.64(+1.46%) |
Dec 22, 2014 | 43.88 | 44.10 | 43.11 | 43.77 | 262,148 | -0.47(-1.06%) |
Dec 19, 2014 | 42.93 | 44.63 | 42.66 | 44.24 | 1,015,058 | +1.19(+2.76%) |
Dec 18, 2014 | 43.91 | 44.36 | 42.04 | 43.05 | 606,072 | +0.26(+0.61%) |
Dec 17, 2014 | 41.11 | 43.64 | 40.64 | 42.79 | 1,562,212 | +1.65(+4.01%) |
Dec 16, 2014 | 39.56 | 41.98 | 39.56 | 41.14 | 821,965 | +1.24(+3.11%) |
Dec 15, 2014 | 41.13 | 41.24 | 39.14 | 39.90 | 474,605 | -1.12(-2.73%) |
Dec 12, 2014 | 40.86 | 42.05 | 40.72 | 41.02 | 296,260 | -0.44(-1.06%) |
Dec 11, 2014 | 41.65 | 42.93 | 41.30 | 41.46 | 429,878 | -0.41(-0.98%) |
Dec 10, 2014 | 42.34 | 42.34 | 41.39 | 41.87 | 348,558 | -1.06(-2.47%) |
Dec 09, 2014 | 42.91 | 44.25 | 42.80 | 42.93 | 332,659 | -0.01(-0.02%) |
Dec 08, 2014 | 44.83 | 44.83 | 42.60 | 42.94 | 370,663 | -2.80(-6.12%) |
Dec 05, 2014 | 46.44 | 46.44 | 45.43 | 45.74 | 343,434 | -0.76(-1.63%) |
Dec 04, 2014 | 46.49 | 46.92 | 45.65 | 46.50 | 319,061 | -0.22(-0.47%) |
Dec 03, 2014 | 46.23 | 47.14 | 45.93 | 46.72 | 283,959 | +1.37(+3.02%) |
Dec 02, 2014 | 44.54 | 46.31 | 44.41 | 45.35 | 347,375 | +0.80(+1.80%) |
Dec 01, 2014 | 43.18 | 44.64 | 42.54 | 44.55 | 444,464 | +0.97(+2.23%) |
Nov 28, 2014 | 45.37 | 45.37 | 43.50 | 43.58 | 375,777 | -5.35(-10.93%) |
Nov 26, 2014 | 48.88 | 48.93 | 48.93 | 48.93 | 247,500 | -0.06(-0.12%) |
Nov 25, 2014 | 49.23 | 49.23 | 48.34 | 48.99 | 234,403 | +0.21(+0.43%) |
Nov 24, 2014 | 49.37 | 49.55 | 48.51 | 48.78 | 130,149 | -0.54(-1.09%) |
Nov 21, 2014 | 49.39 | 49.50 | 48.99 | 49.32 | 131,026 | +0.75(+1.54%) |
Nov 20, 2014 | 47.64 | 48.57 | 47.58 | 48.57 | 136,721 | +0.97(+2.04%) |
Nov 19, 2014 | 48.03 | 48.05 | 47.18 | 47.60 | 222,172 | -0.36(-0.75%) |
Nov 18, 2014 | 48.04 | 48.31 | 47.71 | 47.96 | 92,758 | -0.02(-0.04%) |
Nov 17, 2014 | 47.91 | 48.42 | 47.73 | 47.98 | 152,483 | -0.02(-0.04%) |
Nov 14, 2014 | 47.78 | 48.27 | 47.50 | 48.00 | 115,743 | +0.39(+0.82%) |
Nov 13, 2014 | 47.73 | 48.03 | 47.01 | 47.61 | 192,251 | -0.24(-0.50%) |
Nov 12, 2014 | 47.19 | 48.33 | 47.05 | 47.85 | 241,532 | +0.46(+0.97%) |
Nov 11, 2014 | 46.99 | 47.85 | 46.67 | 47.39 | 187,752 | -0.11(-0.23%) |
Nov 10, 2014 | 48.24 | 48.88 | 47.29 | 47.50 | 222,128 | -0.13(-0.27%) |
Nov 07, 2014 | 47.18 | 47.90 | 47.14 | 47.63 | 148,491 | +0.74(+1.58%) |
Nov 06, 2014 | 46.49 | 47.00 | 45.54 | 46.89 | 168,988 | +0.34(+0.73%) |
Nov 05, 2014 | 45.43 | 46.92 | 45.22 | 46.55 | 306,935 | +1.45(+3.22%) |
Nov 04, 2014 | 46.46 | 46.46 | 45.09 | 45.10 | 383,953 | -1.57(-3.36%) |
Nov 03, 2014 | 48.36 | 48.64 | 46.50 | 46.67 | 400,706 | -1.21(-2.53%) |
Oct 31, 2014 | 46.42 | 47.88 | 45.86 | 47.88 | 356,784 | +1.70(+3.68%) |
Oct 30, 2014 | 46.08 | 46.30 | 45.40 | 46.18 | 296,702 | -0.22(-0.47%) |
Oct 29, 2014 | 47.16 | 47.45 | 45.92 | 46.40 | 183,690 | -0.44(-0.94%) |
Oct 28, 2014 | 45.65 | 46.91 | 45.60 | 46.84 | 155,089 | +1.44(+3.17%) |
Oct 27, 2014 | 45.22 | 45.53 | 45.87 | 45.40 | 243,947 | -0.47(-1.02%) |
Oct 24, 2014 | 46.23 | 46.32 | 45.64 | 45.87 | 169,538 | -0.34(-0.74%) |
Oct 23, 2014 | 46.16 | 46.96 | 45.89 | 46.21 | 183,103 | +0.83(+1.83%) |
Oct 22, 2014 | 46.95 | 46.95 | 45.34 | 45.38 | 182,286 | -1.35(-2.89%) |
Oct 21, 2014 | 46.01 | 46.82 | 45.90 | 46.73 | 220,604 | +1.22(+2.68%) |
Oct 20, 2014 | 45.64 | 45.94 | 44.98 | 45.51 | 153,526 | -0.12(-0.26%) |
Oct 17, 2014 | 46.21 | 46.44 | 45.45 | 45.63 | 252,989 | +0.03(+0.07%) |
Oct 16, 2014 | 43.57 | 45.59 | 43.38 | 45.60 | 352,681 | +1.12(+2.52%) |
Oct 15, 2014 | 43.25 | 44.55 | 42.75 | 44.48 | 498,228 | +0.75(+1.72%) |
Oct 14, 2014 | 44.00 | 45.27 | 43.67 | 43.73 | 335,518 | -0.05(-0.11%) |
Oct 13, 2014 | 44.93 | 45.31 | 43.75 | 43.78 | 107,609 | -0.64(-1.44%) |
Oct 10, 2014 | 44.50 | 44.93 | 43.47 | 44.42 | 250,224 | -0.40(-0.89%) |
Oct 09, 2014 | 46.04 | 46.04 | 44.71 | 44.82 | 172,784 | -1.42(-3.07%) |
Oct 08, 2014 | 46.09 | 46.35 | 45.09 | 46.24 | 220,581 | +0.00(+0.00%) |
Oct 07, 2014 | 46.70 | 46.96 | 46.16 | 46.24 | 178,197 | -0.80(-1.70%) |
Oct 06, 2014 | 46.69 | 47.29 | 46.69 | 47.04 | 167,973 | +0.60(+1.29%) |
Oct 03, 2014 | 46.72 | 46.73 | 46.13 | 46.44 | 361,201 | -0.32(-0.68%) |
Oct 02, 2014 | 46.58 | 47.00 | 45.94 | 46.76 | 362,256 | +0.05(+0.11%) |
Oct 01, 2014 | 47.10 | 47.46 | 46.42 | 46.71 | 244,968 | -0.51(-1.08%) |
Sep 30, 2014 | 47.76 | 47.84 | 46.85 | 47.22 | 234,400 | -0.78(-1.63%) |
Sep 29, 2014 | 47.41 | 48.20 | 46.96 | 48.00 | 346,836 | +0.24(+0.50%) |
Sep 26, 2014 | 47.11 | 47.87 | 46.91 | 47.76 | 118,448 | +0.75(+1.60%) |
Sep 25, 2014 | 47.84 | 47.87 | 46.93 | 47.01 | 184,485 | -1.17(-2.43%) |
Sep 24, 2014 | 48.22 | 48.50 | 47.55 | 48.18 | 194,550 | -0.23(-0.48%) |
Sep 23, 2014 | 48.27 | 48.87 | 48.12 | 48.41 | 199,230 | +0.11(+0.23%) |
Sep 22, 2014 | 49.47 | 49.75 | 48.29 | 48.30 | 185,860 | -1.50(-3.01%) |
Sep 19, 2014 | 50.97 | 51.01 | 49.36 | 49.80 | 249,025 | -1.12(-2.20%) |
Sep 18, 2014 | 51.02 | 51.11 | 50.72 | 50.92 | 97,658 | +0.20(+0.39%) |
Sep 17, 2014 | 51.42 | 51.42 | 50.63 | 50.72 | 149,357 | -0.68(-1.32%) |
Sep 16, 2014 | 50.75 | 52.16 | 50.71 | 51.40 | 169,722 | +0.87(+1.72%) |
Sep 15, 2014 | 50.31 | 50.54 | 49.90 | 50.53 | 155,188 | +0.16(+0.32%) |
Sep 12, 2014 | 50.51 | 50.63 | 50.09 | 50.37 | 100,797 | -0.27(-0.53%) |
Sep 11, 2014 | 50.90 | 51.37 | 50.53 | 50.64 | 140,178 | -0.72(-1.40%) |
Sep 10, 2014 | 51.04 | 51.39 | 50.76 | 51.36 | 192,262 | +0.37(+0.73%) |
Sep 09, 2014 | 50.89 | 51.14 | 50.60 | 50.99 | 137,678 | +0.06(+0.12%) |
Sep 08, 2014 | 51.99 | 52.06 | 50.67 | 50.93 | 127,707 | -1.27(-2.43%) |
Sep 05, 2014 | 51.93 | 52.20 | 51.76 | 52.20 | 120,754 | +0.28(+0.54%) |
Sep 04, 2014 | 52.64 | 52.64 | 51.77 | 51.92 | 150,977 | -0.44(-0.84%) |
Sep 03, 2014 | 52.08 | 52.59 | 52.00 | 52.36 | 75,190 | +0.45(+0.87%) |
Sep 02, 2014 | 52.94 | 53.11 | 51.91 | 51.91 | 204,646 | -1.34(-2.52%) |
Aug 29, 2014 | 53.13 | 53.25 | 53.25 | 53.25 | 121,600 | +0.33(+0.62%) |
Aug 28, 2014 | 52.66 | 53.12 | 52.51 | 52.92 | 120,351 | +0.12(+0.23%) |
Aug 27, 2014 | 52.83 | 52.96 | 52.31 | 52.80 | 139,339 | +0.28(+0.53%) |
Aug 26, 2014 | 52.46 | 52.63 | 52.46 | 52.52 | 84,256 | +0.33(+0.63%) |
Aug 25, 2014 | 51.84 | 52.28 | 51.69 | 52.19 | 87,577 | +0.31(+0.60%) |
Aug 22, 2014 | 51.92 | 51.98 | 51.22 | 51.88 | 158,944 | +0.03(+0.06%) |
Aug 21, 2014 | 51.42 | 51.88 | 51.30 | 51.85 | 201,763 | +0.61(+1.19%) |
Aug 20, 2014 | 50.96 | 51.25 | 50.87 | 51.24 | 154,113 | +0.33(+0.65%) |
Aug 19, 2014 | 50.34 | 51.05 | 50.18 | 50.91 | 196,115 | +0.55(+1.09%) |
Aug 18, 2014 | 50.20 | 50.39 | 49.81 | 50.36 | 137,047 | +0.35(+0.70%) |
Aug 15, 2014 | 49.99 | 50.06 | 49.20 | 50.01 | 208,157 | +0.38(+0.77%) |
Aug 14, 2014 | 49.66 | 49.70 | 49.29 | 49.63 | 163,917 | +0.22(+0.45%) |
Aug 13, 2014 | 49.66 | 49.74 | 49.21 | 49.41 | 111,428 | -0.11(-0.22%) |
Aug 12, 2014 | 49.34 | 49.58 | 49.00 | 49.52 | 238,275 | +0.13(+0.26%) |
Aug 11, 2014 | 49.74 | 49.76 | 49.05 | 49.39 | 287,253 | -0.02(-0.04%) |
Aug 08, 2014 | 49.00 | 49.63 | 48.88 | 49.41 | 201,343 | +0.34(+0.69%) |
Aug 07, 2014 | 49.44 | 49.76 | 48.59 | 49.07 | 212,175 | -0.54(-1.09%) |
Aug 06, 2014 | 49.64 | 50.13 | 49.17 | 49.61 | 290,133 | -0.20(-0.40%) |
Aug 05, 2014 | 50.48 | 51.01 | 49.44 | 49.81 | 290,981 | -1.04(-2.05%) |
Aug 04, 2014 | 50.67 | 51.06 | 50.42 | 50.85 | 104,970 | +0.43(+0.85%) |
Aug 01, 2014 | 51.02 | 51.28 | 50.24 | 50.42 | 210,399 | -0.92(-1.79%) |
Jul 31, 2014 | 51.63 | 51.63 | 50.73 | 51.34 | 343,384 | -0.45(-0.87%) |
Jul 30, 2014 | 51.97 | 52.46 | 51.58 | 51.79 | 198,405 | -0.32(-0.61%) |
Jul 29, 2014 | 52.64 | 52.96 | 52.07 | 52.11 | 147,158 | -0.64(-1.21%) |
Jul 28, 2014 | 53.14 | 53.14 | 52.49 | 52.75 | 206,928 | -0.32(-0.60%) |
Jul 25, 2014 | 53.67 | 53.67 | 53.01 | 53.07 | 79,563 | -0.73(-1.36%) |
Jul 24, 2014 | 53.76 | 53.86 | 53.18 | 53.80 | 80,540 | +0.06(+0.11%) |
Jul 23, 2014 | 53.34 | 53.82 | 53.10 | 53.74 | 106,850 | +0.37(+0.69%) |
Jul 22, 2014 | 52.88 | 53.44 | 52.66 | 53.37 | 185,145 | +0.27(+0.51%) |
Jul 21, 2014 | 53.44 | 53.44 | 52.83 | 53.10 | 127,611 | -0.48(-0.90%) |
Jul 18, 2014 | 52.97 | 53.77 | 52.90 | 53.58 | 117,140 | +0.63(+1.19%) |
Jul 17, 2014 | 53.27 | 53.58 | 52.76 | 52.95 | 114,194 | -0.34(-0.64%) |
Jul 16, 2014 | 52.81 | 53.36 | 52.81 | 53.29 | 174,740 | +0.66(+1.25%) |
Jul 15, 2014 | 53.04 | 53.10 | 52.34 | 52.63 | 189,158 | -0.58(-1.09%) |
Jul 14, 2014 | 52.90 | 53.23 | 52.76 | 53.21 | 629,943 | +0.51(+0.97%) |
Jul 11, 2014 | 53.45 | 53.45 | 52.61 | 52.70 | 181,298 | -0.92(-1.72%) |
Jul 10, 2014 | 53.44 | 53.75 | 53.14 | 53.62 | 226,592 | -0.38(-0.70%) |
Jul 09, 2014 | 53.61 | 54.09 | 53.35 | 54.00 | 131,105 | +0.26(+0.48%) |
Jul 08, 2014 | 53.17 | 53.96 | 52.95 | 53.74 | 212,458 | +0.40(+0.75%) |
Jul 07, 2014 | 53.70 | 53.76 | 52.84 | 53.34 | 157,581 | -0.68(-1.26%) |
Jul 03, 2014 | 53.95 | 54.02 | 54.02 | 54.02 | 73,400 | +0.19(+0.35%) |
Jul 02, 2014 | 53.00 | 53.84 | 52.58 | 53.83 | 219,357 | +0.57(+1.07%) |
Jul 01, 2014 | 53.01 | 53.31 | 52.69 | 53.26 | 94,488 | +0.63(+1.20%) |
Jun 30, 2014 | 52.78 | 52.81 | 52.21 | 52.63 | 127,982 | -0.29(-0.55%) |
Jun 27, 2014 | 52.61 | 52.92 | 52.04 | 52.92 | 134,421 | +0.47(+0.90%) |
Jun 26, 2014 | 51.79 | 52.63 | 51.72 | 52.45 | 130,405 | +0.62(+1.20%) |
Jun 25, 2014 | 51.76 | 52.27 | 51.67 | 51.83 | 173,187 | +0.16(+0.31%) |
Jun 24, 2014 | 53.04 | 53.04 | 51.61 | 51.67 | 153,339 | -1.37(-2.58%) |
Jun 23, 2014 | 52.88 | 53.10 | 52.34 | 53.04 | 117,147 | +0.38(+0.72%) |
Jun 20, 2014 | 52.80 | 52.82 | 52.53 | 52.66 | 218,464 | +0.48(+0.92%) |
Jun 19, 2014 | 52.11 | 52.24 | 51.94 | 52.18 | 94,024 | +0.19(+0.37%) |
Jun 18, 2014 | 51.70 | 52.00 | 51.56 | 51.99 | 124,187 | +0.39(+0.76%) |
Jun 17, 2014 | 51.67 | 51.73 | 51.30 | 51.60 | 117,335 | -0.13(-0.25%) |
Jun 16, 2014 | 51.30 | 51.89 | 51.20 | 51.73 | 140,518 | +0.36(+0.70%) |
Jun 13, 2014 | 51.04 | 51.40 | 50.96 | 51.37 | 100,591 | +0.36(+0.71%) |
Jun 12, 2014 | 50.80 | 51.21 | 50.78 | 51.01 | 188,544 | +0.40(+0.79%) |
Jun 11, 2014 | 49.85 | 50.69 | 49.84 | 50.61 | 276,406 | +0.80(+1.61%) |
Jun 10, 2014 | 49.78 | 49.86 | 49.61 | 49.81 | 112,446 | +0.42(+0.85%) |
Jun 06, 2014 | 49.17 | 49.56 | 48.97 | 49.39 | 196,601 | +0.25(+0.51%) |
Jun 05, 2014 | 49.60 | 49.72 | 49.14 | 49.14 | 133,097 | -0.40(-0.81%) |
Jun 04, 2014 | 49.49 | 49.62 | 48.94 | 49.54 | 100,845 | +0.04(+0.08%) |
Jun 03, 2014 | 49.10 | 49.56 | 48.78 | 49.50 | 159,978 | +0.25(+0.51%) |
Jun 02, 2014 | 49.00 | 49.56 | 48.99 | 49.25 | 105,599 | +0.02(+0.04%) |
May 30, 2014 | 49.32 | 49.44 | 48.93 | 49.23 | 160,883 | -0.21(-0.42%) |
May 29, 2014 | 49.92 | 50.08 | 49.15 | 49.44 | 240,749 | -0.29(-0.58%) |
May 28, 2014 | 49.93 | 49.96 | 49.31 | 49.73 | 207,113 | -0.14(-0.28%) |
May 27, 2014 | 49.83 | 49.96 | 49.18 | 49.87 | 208,625 | +0.29(+0.58%) |
May 23, 2014 | 49.57 | 49.58 | 49.58 | 49.58 | 88,000 | -0.14(-0.28%) |
May 22, 2014 | 49.22 | 49.86 | 49.10 | 49.72 | 73,587 | +0.51(+1.04%) |
May 21, 2014 | 48.71 | 49.23 | 48.66 | 49.21 | 140,828 | +0.47(+0.96%) |
May 20, 2014 | 48.46 | 49.01 | 48.44 | 48.74 | 167,468 | +0.07(+0.14%) |
May 19, 2014 | 48.78 | 48.97 | 48.67 | 48.67 | 71,760 | -0.12(-0.25%) |
May 16, 2014 | 48.93 | 49.05 | 48.68 | 48.79 | 154,295 | +0.00(+0.00%) |
May 15, 2014 | 48.98 | 49.16 | 48.45 | 48.79 | 121,612 | -0.32(-0.65%) |
May 14, 2014 | 48.97 | 49.34 | 48.81 | 49.11 | 99,263 | +0.28(+0.57%) |
May 13, 2014 | 48.83 | 48.95 | 48.46 | 48.83 | 154,166 | -0.03(-0.06%) |
May 12, 2014 | 48.59 | 48.86 | 48.49 | 48.86 | 123,760 | +0.49(+1.01%) |
May 09, 2014 | 48.43 | 48.47 | 48.12 | 48.37 | 147,120 | -0.28(-0.58%) |
May 08, 2014 | 49.43 | 49.45 | 48.63 | 48.65 | 125,957 | -0.67(-1.36%) |
May 07, 2014 | 49.43 | 49.59 | 49.10 | 49.32 | 294,936 | -0.13(-0.26%) |
May 06, 2014 | 49.10 | 49.58 | 48.94 | 49.45 | 264,782 | +0.54(+1.10%) |
May 05, 2014 | 48.57 | 48.97 | 47.86 | 48.91 | 227,364 | +0.23(+0.47%) |
May 02, 2014 | 48.48 | 48.95 | 48.20 | 48.68 | 233,072 | -0.27(-0.55%) |